Uber Technologies, Inc. (TSX:UBER)
Canada
· Delayed Price · Currency is CAD 11.20
-0.15 (-1.32%)
Mar 5, 2026, 2:06 PM EST
Uber Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 11.38 | 11.59 | 11.15 | 11.20 | 11.20 | -1.32% | 189,568 |
| Mar 4, 2026 | 11.38 | 11.39 | 11.14 | 11.35 | 11.35 | 0.35% | 128,907 |
| Mar 3, 2026 | 11.06 | 11.45 | 11.00 | 11.31 | 11.31 | 0.44% | 84,987 |
| Mar 2, 2026 | 10.98 | 11.33 | 10.88 | 11.26 | 11.26 | 0.63% | 81,552 |
| Feb 27, 2026 | 11.05 | 11.24 | 10.99 | 11.19 | 11.19 | 0.63% | 52,471 |
| Feb 26, 2026 | 10.79 | 11.25 | 10.79 | 11.12 | 11.12 | 2.87% | 74,619 |
| Feb 25, 2026 | 10.72 | 10.84 | 10.68 | 10.81 | 10.81 | 1.98% | 210,572 |
| Feb 24, 2026 | 10.55 | 10.68 | 10.39 | 10.60 | 10.60 | 0.86% | 91,248 |
| Feb 23, 2026 | 10.82 | 10.82 | 10.43 | 10.51 | 10.51 | -4.37% | 112,680 |
| Feb 20, 2026 | 10.75 | 11.06 | 10.75 | 10.99 | 10.99 | 1.48% | 274,861 |
| Feb 19, 2026 | 10.70 | 10.99 | 10.70 | 10.83 | 10.83 | 0.28% | 44,658 |
| Feb 18, 2026 | 10.54 | 10.87 | 10.43 | 10.80 | 10.80 | 2.96% | 77,064 |
| Feb 17, 2026 | 10.51 | 10.52 | 10.34 | 10.49 | 10.49 | 1.25% | 75,554 |
| Feb 13, 2026 | 10.50 | 10.57 | 10.26 | 10.36 | 10.36 | -1.99% | 186,564 |
| Feb 12, 2026 | 10.72 | 10.79 | 10.33 | 10.57 | 10.57 | 0.28% | 93,575 |
| Feb 11, 2026 | 10.99 | 10.99 | 10.49 | 10.54 | 10.54 | -3.48% | 166,736 |
| Feb 10, 2026 | 11.10 | 11.13 | 10.92 | 10.92 | 10.92 | -0.46% | 94,756 |
| Feb 9, 2026 | 11.11 | 11.11 | 10.94 | 10.97 | 10.97 | -1.61% | 581,337 |
| Feb 6, 2026 | 11.36 | 11.36 | 10.80 | 11.15 | 11.15 | -0.36% | 118,161 |
| Feb 5, 2026 | 10.82 | 11.47 | 10.82 | 11.19 | 11.19 | 1.91% | 233,029 |
| Feb 4, 2026 | 11.33 | 11.50 | 10.70 | 10.98 | 10.98 | -5.18% | 233,378 |
| Feb 3, 2026 | 12.02 | 12.02 | 11.48 | 11.58 | 11.58 | -3.50% | 157,656 |
| Feb 2, 2026 | 11.88 | 12.15 | 11.78 | 12.00 | 12.00 | 0.59% | 50,021 |
| Jan 30, 2026 | 12.10 | 12.16 | 11.80 | 11.93 | 11.93 | -1.97% | 81,809 |
| Jan 29, 2026 | 11.90 | 12.17 | 11.88 | 12.17 | 12.17 | 2.61% | 166,103 |
| Jan 28, 2026 | 12.05 | 12.15 | 11.86 | 11.86 | 11.86 | -1.74% | 59,960 |
| Jan 27, 2026 | 12.15 | 12.15 | 11.87 | 12.07 | 12.07 | -0.98% | 108,098 |
| Jan 26, 2026 | 12.27 | 12.37 | 12.18 | 12.19 | 12.19 | -0.49% | 77,161 |
| Jan 23, 2026 | 12.29 | 12.40 | 12.11 | 12.25 | 12.25 | -0.57% | 46,179 |
| Jan 22, 2026 | 12.41 | 12.63 | 12.17 | 12.32 | 12.32 | -1.60% | 132,614 |
| Jan 21, 2026 | 12.50 | 12.72 | 12.35 | 12.52 | 12.52 | 0.48% | 725,341 |
| Jan 20, 2026 | 12.31 | 12.46 | 12.26 | 12.46 | 12.46 | -0.08% | 46,728 |
| Jan 19, 2026 | 12.60 | 12.60 | 12.37 | 12.47 | 12.47 | -1.19% | 29,133 |
| Jan 16, 2026 | 12.52 | 12.62 | 12.35 | 12.62 | 12.62 | 0.56% | 45,092 |
| Jan 15, 2026 | 12.70 | 12.81 | 12.31 | 12.55 | 12.55 | -0.40% | 64,670 |
| Jan 14, 2026 | 12.66 | 12.75 | 12.44 | 12.60 | 12.60 | -0.71% | 69,914 |
| Jan 13, 2026 | 12.58 | 12.75 | 12.44 | 12.69 | 12.69 | 0.87% | 45,185 |
| Jan 12, 2026 | 12.59 | 12.69 | 12.48 | 12.58 | 12.58 | -0.87% | 28,270 |
| Jan 9, 2026 | 13.01 | 13.01 | 12.64 | 12.69 | 12.69 | -2.61% | 59,155 |
| Jan 8, 2026 | 12.86 | 13.11 | 12.71 | 13.03 | 13.03 | 1.72% | 46,860 |
| Jan 7, 2026 | 12.80 | 13.04 | 12.74 | 12.81 | 12.81 | 0.47% | 43,875 |
| Jan 6, 2026 | 12.10 | 12.75 | 12.10 | 12.75 | 12.75 | 6.21% | 232,049 |
| Jan 5, 2026 | 12.24 | 12.31 | 11.86 | 12.01 | 12.01 | -2.32% | 121,901 |
| Jan 2, 2026 | 12.29 | 12.44 | 12.15 | 12.29 | 12.29 | 0.74% | 79,263 |
| Dec 31, 2025 | 12.26 | 12.28 | 12.14 | 12.20 | 12.20 | -0.25% | 19,273 |
| Dec 30, 2025 | 12.20 | 12.28 | 12.18 | 12.23 | 12.23 | 0.82% | 71,483 |
| Dec 29, 2025 | 12.01 | 12.22 | 12.01 | 12.13 | 12.13 | 0.58% | 61,917 |
| Dec 24, 2025 | 12.07 | 12.11 | 12.00 | 12.06 | 12.06 | 0.17% | 23,608 |
| Dec 23, 2025 | 12.12 | 12.12 | 11.97 | 12.04 | 12.04 | -0.50% | 58,975 |
| Dec 22, 2025 | 12.06 | 12.24 | 12.05 | 12.10 | 12.10 | 2.37% | 61,718 |
| Dec 19, 2025 | 11.83 | 11.90 | 11.67 | 11.82 | 11.82 | 0.34% | 146,863 |
| Dec 17, 2025 | 12.08 | 12.10 | 11.74 | 11.78 | 11.78 | -2.40% | 182,103 |
| Dec 16, 2025 | 12.25 | 12.25 | 11.97 | 12.07 | 12.07 | -1.15% | 116,480 |
| Dec 15, 2025 | 12.51 | 12.51 | 12.10 | 12.21 | 12.21 | -3.71% | 198,568 |
| Dec 12, 2025 | 12.81 | 12.85 | 12.60 | 12.68 | 12.68 | -0.55% | 69,643 |
| Dec 11, 2025 | 12.42 | 12.76 | 12.42 | 12.75 | 12.75 | 1.51% | 116,828 |
| Dec 10, 2025 | 13.20 | 13.20 | 12.35 | 12.56 | 12.56 | -5.28% | 361,103 |
| Dec 9, 2025 | 13.75 | 13.75 | 13.26 | 13.26 | 13.26 | -3.70% | 153,727 |
| Dec 8, 2025 | 13.59 | 13.82 | 13.58 | 13.77 | 13.77 | 1.10% | 91,754 |
| Dec 5, 2025 | 13.60 | 13.83 | 13.59 | 13.62 | 13.62 | 0.37% | 119,045 |
| Dec 4, 2025 | 13.54 | 13.57 | 13.33 | 13.57 | 13.57 | 0.37% | 43,454 |
| Dec 3, 2025 | 13.31 | 13.60 | 13.31 | 13.52 | 13.52 | 3.36% | 61,855 |
| Dec 2, 2025 | 12.97 | 13.18 | 12.78 | 13.08 | 13.08 | 1.16% | 83,219 |
| Dec 1, 2025 | 13.00 | 13.04 | 12.76 | 12.93 | 12.93 | -1.22% | 70,623 |
| Nov 28, 2025 | 12.89 | 13.12 | 12.88 | 13.09 | 13.09 | 1.08% | 39,574 |
| Nov 27, 2025 | 12.97 | 13.00 | 12.63 | 12.95 | 12.95 | 1.01% | 27,133 |
| Nov 26, 2025 | 12.69 | 12.89 | 12.50 | 12.82 | 12.82 | 2.64% | 153,789 |
| Nov 25, 2025 | 12.55 | 12.56 | 12.30 | 12.49 | 12.49 | -0.08% | 101,306 |
| Nov 24, 2025 | 12.65 | 12.65 | 12.43 | 12.50 | 12.50 | 0.16% | 140,425 |
| Nov 21, 2025 | 12.45 | 12.53 | 12.18 | 12.48 | 12.48 | 0.24% | 206,248 |
| Nov 20, 2025 | 13.57 | 13.57 | 12.40 | 12.45 | 12.45 | -6.74% | 387,965 |
| Nov 19, 2025 | 13.57 | 13.57 | 13.29 | 13.35 | 13.35 | -1.55% | 191,388 |
| Nov 18, 2025 | 13.57 | 13.85 | 13.34 | 13.56 | 13.56 | -1.45% | 107,422 |
| Nov 17, 2025 | 13.68 | 13.83 | 13.59 | 13.76 | 13.76 | 0.44% | 37,663 |
| Nov 14, 2025 | 13.45 | 13.85 | 13.45 | 13.70 | 13.70 | -0.24% | 62,517 |
| Nov 13, 2025 | 14.01 | 14.04 | 13.66 | 13.73 | 13.73 | -1.79% | 158,792 |
| Nov 12, 2025 | 14.00 | 14.20 | 13.88 | 13.98 | 13.98 | -0.05% | 252,736 |
| Nov 11, 2025 | 14.02 | 14.06 | 13.91 | 13.99 | 13.99 | -0.60% | 202,484 |
| Nov 10, 2025 | 13.89 | 14.08 | 13.80 | 14.08 | 14.08 | 2.23% | 145,028 |
| Nov 7, 2025 | 13.74 | 13.91 | 13.53 | 13.77 | 13.77 | -0.23% | 302,668 |
| Nov 6, 2025 | 13.87 | 13.87 | 13.57 | 13.80 | 13.80 | -0.72% | 296,636 |
| Nov 5, 2025 | 14.26 | 14.26 | 13.85 | 13.90 | 13.90 | -2.03% | 407,584 |
| Nov 4, 2025 | 13.75 | 14.20 | 13.50 | 14.19 | 14.19 | -5.08% | 580,236 |
| Nov 3, 2025 | 14.65 | 15.01 | 14.48 | 14.95 | 14.95 | 2.95% | 383,648 |
| Oct 31, 2025 | 14.53 | 14.70 | 14.39 | 14.52 | 14.52 | 0.69% | 197,000 |
| Oct 30, 2025 | 14.25 | 14.59 | 14.17 | 14.42 | 14.42 | 0.64% | 148,348 |
| Oct 29, 2025 | 14.49 | 14.49 | 14.19 | 14.33 | 14.33 | 0.30% | 133,796 |
| Oct 28, 2025 | 14.51 | 14.61 | 14.29 | 14.29 | 14.29 | -1.06% | 518,464 |
| Oct 27, 2025 | 14.19 | 14.45 | 14.16 | 14.44 | 14.44 | 2.43% | 188,196 |
| Oct 24, 2025 | 14.30 | 14.30 | 14.06 | 14.10 | 14.10 | -0.48% | 167,032 |
| Oct 23, 2025 | 13.87 | 14.30 | 13.86 | 14.16 | 14.16 | 2.59% | 179,460 |
| Oct 22, 2025 | 13.84 | 13.97 | 13.69 | 13.81 | 13.81 | -0.92% | 87,460 |
| Oct 21, 2025 | 14.09 | 14.12 | 13.93 | 13.93 | 13.93 | -0.68% | 78,348 |
| Oct 20, 2025 | 13.91 | 14.12 | 13.91 | 14.03 | 14.03 | 1.59% | 123,052 |
| Oct 17, 2025 | 13.84 | 13.88 | 13.71 | 13.81 | 13.81 | -0.34% | 115,196 |
| Oct 16, 2025 | 14.17 | 14.25 | 13.66 | 13.86 | 13.86 | -2.28% | 180,568 |
| Oct 15, 2025 | 14.37 | 14.45 | 14.08 | 14.18 | 14.18 | 0.59% | 109,572 |
| Oct 14, 2025 | 14.00 | 14.25 | 13.86 | 14.10 | 14.10 | 0.71% | 90,104 |
| Oct 10, 2025 | 14.45 | 14.45 | 14.00 | 14.00 | 14.00 | -2.66% | 164,172 |
| Oct 9, 2025 | 14.93 | 14.98 | 14.37 | 14.38 | 14.38 | -3.37% | 165,196 |